Shree Digvijay Cement Company Limited - SHREDIGCEM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71.35	71.67	71.67	72	68.22	212,800
February 19, 2026	68.9	70.13	70.13	71.5	64.99	1.43M
February 18, 2026	71.55	70.65	70.65	71.69	70.11	54,813
February 17, 2026	70.4	71.33	71.33	71.5	70.05	50,209
February 16, 2026	69.32	70.05	70.05	70.65	68.5	65,978
February 13, 2026	70	69.32	69.32	70.07	68.89	88,901
February 12, 2026	70.35	70.42	70.42	71.09	69.86	66,491
February 11, 2026	71.6	70.88	70.88	71.76	70.61	72,308
February 10, 2026	70.5	71.41	71.41	72.4	70.3	110,378
February 09, 2026	72	70.92	70.92	72.3	70	291,940
February 06, 2026	75.93	72.04	72.04	78.2	69	514,252
February 05, 2026	76.19	75.58	75.58	76.74	74.83	101,305
February 04, 2026	72.55	76.57	76.57	78.2	70.1	242,078
February 03, 2026	73.24	72.2	72.2	73.8	72	85,552
February 02, 2026	71.54	71.93	71.93	73.2	70.06	97,834
February 01, 2026	73.15	72.24	72.24	73.5	71.52	75,920
January 30, 2026	73.68	73.54	73.54	73.89	72	85,089
January 29, 2026	75.9	73.7	73.7	76	73.48	85,934
January 28, 2026	73.9	75.9	75.9	77.55	73.05	213,635
January 27, 2026	76.15	74.5	74.5	81.24	72.32	668,061
January 23, 2026	77.89	75.76	75.76	77.89	75.12	99,292
January 22, 2026	78	78.33	78.33	78.95	77.5	117,374
January 21, 2026	77.56	76.83	76.83	78	74.51	395,492
January 20, 2026	89.19	77.56	77.56	89.19	75.66	2.19M
January 19, 2026	90.9	89.29	89.29	90.9	87.6	200,713
January 16, 2026	91.16	91.35	91.35	91.8	91.07	341,894
January 14, 2026	90.81	91.49	91.49	91.64	90.81	121,463
January 13, 2026	91.01	91.19	91.19	91.48	91.01	155,330
January 12, 2026	91	91.23	91.23	91.3	91	704,232
January 09, 2026	91.2	91.21	91.21	91.5	91.05	172,745
January 08, 2026	91	91.29	91.29	91.8	91	205,290
January 07, 2026	91.6	91.19	91.19	91.6	90.91	74,710
January 06, 2026	91.05	91.32	91.32	91.59	91.05	170,162
January 05, 2026	91.1	91.11	91.11	91.34	91.05	308,274
January 02, 2026	91	91.02	91.02	91.35	90.8	142,149
January 01, 2026	91.2	90.98	90.98	91.5	90.85	65,472
December 31, 2025	90.61	90.96	90.96	91.05	90.61	157,134
December 30, 2025	90.95	91	91	91.2	90.8	127,584
December 29, 2025	90.03	91.04	91.04	91.49	89.8	548,234
December 26, 2025	90.18	90.11	90.11	90.27	89.8	334,333
December 24, 2025	90.02	90.18	90.18	90.55	90.02	77,699
December 23, 2025	90.07	90.23	90.23	90.83	89.84	235,377
December 22, 2025	90.2	90.26	90.26	90.4	90.05	286,661
December 19, 2025	90.2	90.05	90.05	90.5	90.05	797,648
December 18, 2025	89.42	90.17	90.17	90.48	89.35	588,616
December 17, 2025	90.01	89.42	89.42	90.5	88.14	752,443
December 16, 2025	90.5	90.22	90.22	90.5	89.9	421,722
December 15, 2025	90.11	90.19	90.19	90.78	89.5	225,583
December 12, 2025	90.12	89.41	89.41	90.3	88.2	641,343
December 11, 2025	90.25	90.14	90.14	90.37	90.04	78,585
December 10, 2025	90.01	90.19	90.19	90.95	89.9	349,516
December 09, 2025	90.11	90.12	90.12	90.4	89.8	405,264
December 08, 2025	90.42	90.13	90.13	90.42	89.89	219,490
December 05, 2025	90	90.1	90.1	90.45	90	363,283
December 04, 2025	90.25	90.12	90.12	90.65	90.09	307,553
December 03, 2025	90.01	90.12	90.12	90.53	90.01	257,861
December 02, 2025	90	90.34	90.34	92.99	89.8	745,908
December 01, 2025	90.1	90.1	90.1	90.5	90.1	162,088
November 28, 2025	90	90.1	90.1	90.5	90	114,967
November 27, 2025	90.34	90.12	90.12	90.4	90.1	124,599

Shree Digvijay Cement Company Limited (SHREDIGCEM.NS) NSE